Hefei Department Store Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.920	5.960	5.810	5.840	5.532	21,899,700
2023-07-31	5.690	5.930	5.660	5.900	5.588	26,732,117
2023-07-28	5.570	5.750	5.570	5.680	5.380	24,245,500
2023-07-27	5.620	5.660	5.580	5.620	5.323	18,273,025
2023-07-26	5.620	5.660	5.550	5.630	5.333	17,390,500
2023-07-25	5.590	5.660	5.570	5.600	5.304	24,287,799
2023-07-24	5.450	5.620	5.360	5.530	5.238	29,990,500
2023-07-21	5.620	5.730	5.510	5.550	5.257	37,768,219
2023-07-20	5.600	5.920	5.480	5.540	5.247	55,651,644
2023-07-19	5.340	5.470	5.310	5.450	5.162	27,883,715
2023-07-18	5.260	5.420	5.220	5.370	5.086	33,817,070
2023-07-17	5.190	5.280	5.140	5.230	4.954	33,493,432
2023-07-14	5.130	5.310	5.050	5.200	4.925	63,811,580
2023-07-13	5.010	5.260	5.000	5.030	4.764	72,340,249
2023-07-12	4.850	4.870	4.770	4.780	4.528	7,231,600
2023-07-11	4.790	4.860	4.760	4.850	4.594	7,276,600
2023-07-10	4.760	4.820	4.740	4.770	4.518	7,318,508
2023-07-07	4.710	4.770	4.680	4.760	4.509	6,959,663
2023-07-06	4.710	4.740	4.680	4.720	4.471	4,235,250
2023-07-05	4.720	4.760	4.700	4.700	4.452	6,505,873
2023-07-04	4.750	4.750	4.680	4.730	4.480	6,236,654
2023-07-03	4.740	4.760	4.680	4.740	4.490	8,298,100
2023-06-30	4.630	4.710	4.610	4.680	4.433	5,733,500
2023-06-29	4.600	4.650	4.580	4.620	4.376	5,598,263
2023-06-28	4.580	4.610	4.510	4.590	4.348	6,637,200
2023-06-27	4.510	4.630	4.510	4.620	4.310	9,234,841
2023-06-26	4.600	4.620	4.490	4.500	4.198	10,869,471
2023-06-21	4.680	4.720	4.610	4.620	4.310	8,501,821
2023-06-20	4.780	4.780	4.660	4.690	4.375	10,185,500
2023-06-19	4.870	4.890	4.740	4.770	4.450	8,781,962
2023-06-16	4.880	4.940	4.850	4.870	4.543	9,555,000
2023-06-15	4.910	4.940	4.820	4.930	4.599	10,449,400
2023-06-14	4.900	4.970	4.870	4.930	4.599	7,837,600
2023-06-13	4.890	4.930	4.870	4.890	4.562	5,567,538
2023-06-12	4.880	4.920	4.840	4.890	4.562	6,394,498
2023-06-09	4.880	4.930	4.860	4.890	4.562	7,578,000
2023-06-08	4.890	4.900	4.830	4.880	4.552	8,201,600
2023-06-07	4.790	4.900	4.790	4.890	4.562	9,636,562
2023-06-06	4.870	4.890	4.790	4.790	4.468	10,058,553
2023-06-05	4.800	4.880	4.760	4.870	4.543	11,509,196
2023-06-02	4.690	4.810	4.690	4.800	4.478	10,980,420
2023-06-01	4.640	4.720	4.610	4.690	4.375	9,434,600
2023-05-31	4.680	4.680	4.640	4.650	4.338	6,787,700
2023-05-30	4.650	4.670	4.590	4.660	4.347	7,645,700
2023-05-29	4.710	4.740	4.630	4.630	4.319	8,306,200
2023-05-26	4.700	4.730	4.630	4.710	4.394	7,563,000
2023-05-25	4.730	4.750	4.630	4.700	4.384	9,411,258
2023-05-24	4.790	4.790	4.700	4.740	4.422	7,145,800
2023-05-23	4.850	4.880	4.760	4.760	4.440	7,402,200
2023-05-22	4.870	4.910	4.810	4.840	4.515	6,578,658
2023-05-19	4.940	4.940	4.850	4.870	4.543	7,266,400
2023-05-18	4.960	4.980	4.920	4.940	4.608	5,960,700
2023-05-17	4.920	4.970	4.890	4.960	4.627	7,321,511
2023-05-16	5.000	5.010	4.890	4.920	4.590	9,058,958
2023-05-15	5.050	5.080	4.910	5.000	4.664	11,406,758
2023-05-12	5.070	5.070	5.010	5.050	4.711	7,961,858
2023-05-11	5.010	5.100	4.990	5.070	4.730	11,642,775
2023-05-10	4.980	5.050	4.950	4.990	4.655	9,891,054
2023-05-09	5.040	5.070	4.980	4.980	4.646	11,839,043
2023-05-08	4.980	5.040	4.930	5.010	4.674	13,664,134

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0650 CNY
2025-07-11	0.1100 CNY
2024-07-11	0.1100 CNY
2023-06-28	0.0700 CNY
2022-06-16	0.0600 CNY
2021-06-16	0.0600 CNY
2020-06-16	0.0800 CNY
2019-06-21	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.